ラクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,029.5 | 2,034 | 1,992 | 2,013 | -19.5 | -1% | 547,700 |
| 2024/10/24 | 2,001 | 2,049 | 1,986.5 | 2,032.5 | +18.5 | +0.9% | 715,400 |
| 2024/10/23 | 2,071.5 | 2,079 | 2,004 | 2,014 | -29.5 | -1.4% | 686,500 |
| 2024/10/22 | 2,069 | 2,073.5 | 2,012.5 | 2,043.5 | -63.5 | -3% | 735,100 |
| 2024/10/21 | 2,108 | 2,145 | 2,090 | 2,107 | ±0 | ±0% | 525,500 |
| 2024/10/18 | 2,100 | 2,149 | 2,093 | 2,107 | +23 | +1.1% | 682,400 |
| 2024/10/17 | 2,150 | 2,161 | 2,071.5 | 2,084 | -80.5 | -3.7% | 678,200 |
| 2024/10/16 | 2,223 | 2,225.5 | 2,153.5 | 2,164.5 | -76.5 | -3.4% | 808,200 |
| 2024/10/15 | 2,236 | 2,259.5 | 2,193.5 | 2,241 | +10.5 | +0.5% | 720,300 |
| 2024/10/11 | 2,197 | 2,250 | 2,181.5 | 2,230.5 | +66.5 | +3.1% | 701,400 |
| 2024/10/10 | 2,190.5 | 2,205 | 2,164 | 2,164 | -26.5 | -1.2% | 504,600 |
| 2024/10/09 | 2,150 | 2,213 | 2,150 | 2,190.5 | +54 | +2.5% | 531,100 |
| 2024/10/08 | 2,130 | 2,155.5 | 2,117.5 | 2,136.5 | -31.5 | -1.5% | 541,700 |
| 2024/10/07 | 2,185 | 2,211.5 | 2,156 | 2,168 | -16 | -0.7% | 577,300 |
| 2024/10/04 | 2,169 | 2,239.5 | 2,165 | 2,184 | +4.5 | +0.2% | 652,600 |
| 2024/10/03 | 2,165.5 | 2,197.5 | 2,127 | 2,179.5 | +64 | +3% | 925,300 |
| 2024/10/02 | 2,181 | 2,188.5 | 2,107 | 2,115.5 | -89.5 | -4.1% | 1,121,700 |
| 2024/10/01 | 2,229.5 | 2,249 | 2,169 | 2,205 | -31.5 | -1.4% | 718,900 |
| 2024/09/30 | 2,235 | 2,269.5 | 2,194 | 2,236.5 | -75 | -3.2% | 1,029,700 |
| 2024/09/27 | 2,323.5 | 2,335 | 2,292 | 2,311.5 | -12 | -0.5% | 530,400 |
| 2024/09/26 | 2,247 | 2,323.5 | 2,232.5 | 2,323.5 | +78.5 | +3.5% | 850,300 |
| 2024/09/25 | 2,252.5 | 2,275.5 | 2,225 | 2,245 | -14.5 | -0.6% | 637,800 |
| 2024/09/24 | 2,257 | 2,287 | 2,206.5 | 2,259.5 | +7 | +0.3% | 843,800 |
| 2024/09/20 | 2,312 | 2,329 | 2,227.5 | 2,252.5 | -21 | -0.9% | 893,600 |
| 2024/09/19 | 2,260.5 | 2,298 | 2,242 | 2,273.5 | +23.5 | +1% | 807,400 |
| 2024/09/18 | 2,254 | 2,320 | 2,235.5 | 2,250 | -1 | ±0% | 710,700 |
| 2024/09/17 | 2,254.5 | 2,261.5 | 2,195 | 2,251 | +6.5 | +0.3% | 974,500 |
| 2024/09/13 | 2,226 | 2,250 | 2,209.5 | 2,244.5 | +10 | +0.4% | 835,000 |
| 2024/09/12 | 2,235 | 2,253.5 | 2,208 | 2,234.5 | +73.5 | +3.4% | 931,400 |
| 2024/09/11 | 2,240 | 2,261 | 2,138 | 2,161 | -96.5 | -4.3% | 1,097,400 |
| 2024/09/10 | 2,330 | 2,338 | 2,210 | 2,257.5 | -51.5 | -2.2% | 1,251,700 |
| 2024/09/09 | 2,225 | 2,310.5 | 2,221 | 2,309 | +34 | +1.5% | 1,039,200 |
| 2024/09/06 | 2,330.5 | 2,333 | 2,248.5 | 2,275 | -40.5 | -1.7% | 989,200 |
| 2024/09/05 | 2,316 | 2,393.5 | 2,284.5 | 2,315.5 | -31 | -1.3% | 1,168,500 |
| 2024/09/04 | 2,301 | 2,390.5 | 2,296 | 2,346.5 | -75 | -3.1% | 1,645,400 |
| 2024/09/03 | 2,399.5 | 2,441 | 2,386.5 | 2,421.5 | +23 | +1% | 1,116,000 |
| 2024/09/02 | 2,429.5 | 2,441.5 | 2,354.5 | 2,398.5 | -13 | -0.5% | 1,219,000 |
| 2024/08/30 | 2,418 | 2,455 | 2,390 | 2,411.5 | -17 | -0.7% | 952,100 |
| 2024/08/29 | 2,401.5 | 2,439 | 2,373.5 | 2,428.5 | -8 | -0.3% | 985,800 |
| 2024/08/28 | 2,412.5 | 2,445 | 2,371 | 2,436.5 | ±0 | ±0% | 848,800 |
| 2024/08/27 | 2,392 | 2,448 | 2,352.5 | 2,436.5 | -5 | -0.2% | 1,285,700 |
| 2024/08/26 | 2,410 | 2,457 | 2,406 | 2,441.5 | +46.5 | +1.9% | 1,491,700 |
| 2024/08/23 | 2,350 | 2,408.5 | 2,332 | 2,395 | -20.5 | -0.8% | 919,500 |
| 2024/08/22 | 2,346 | 2,423.5 | 2,318 | 2,415.5 | +154 | +6.8% | 1,558,500 |
| 2024/08/21 | 2,248 | 2,320 | 2,238 | 2,261.5 | -6 | -0.3% | 1,051,600 |
| 2024/08/20 | 2,174.5 | 2,304.5 | 2,174.5 | 2,267.5 | +136.5 | +6.4% | 1,626,300 |
| 2024/08/19 | 2,163.5 | 2,223 | 2,122.5 | 2,131 | -32 | -1.5% | 958,300 |
| 2024/08/16 | 2,147.5 | 2,172 | 2,108 | 2,163 | +59 | +2.8% | 882,700 |
| 2024/08/15 | 2,068 | 2,149 | 2,036.5 | 2,104 | +21.5 | +1% | 1,666,500 |
| 2024/08/14 | 1,857 | 2,113 | 1,854 | 2,082.5 | +171 | +8.9% | 3,223,300 |
201～
250
件表示中 / 2369件
類似銘柄と比較する
現在ご覧いただいている「ラクス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ラクス | 261,400円 | +21.5% | +46.8% | 0.25% | 40.32倍 | 21.45倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
| ＫＡＤＯＫＡＷＡ | 348,100円 | +5.0% | +5.4% | 0.86% | 44.82倍 | 2.05倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ビジョナル | 1,206,500円 | +20.2% | +14.2% | 0.00% | 33.62倍 | 8.23倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| 電通総研 | 658,000円 | +10.1% | +11.4% | 1.76% | 26.43倍 | 4.51倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| スカパーＪＳＡ | 142,300円 | +3.1% | +15.4% | 2.67% | 19.21倍 | 1.43倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
